Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 1,200.00 | 1,202.00 | 1,180.50 | 1,192.71 | 0.0M |
| 2022-12-29 | 1,185.50 | 1,205.50 | 1,182.00 | 1,197.00 | 0.0M |
| 2022-12-28 | 1,207.00 | 1,214.00 | 1,179.00 | 1,193.50 | 0.0M |
| 2022-12-27 | 1,215.50 | 1,232.50 | 1,198.00 | 1,207.50 | 0.0M |
| 2022-12-26 | 1,195.25 | 1,230.50 | 1,195.25 | 1,227.00 | 0.0M |
| 2022-12-23 | 1,214.00 | 1,229.00 | 1,208.00 | 1,217.50 | 0.0M |
| 2022-12-22 | 1,206.50 | 1,234.50 | 1,175.00 | 1,213.00 | 0.0M |
| 2022-12-21 | 1,214.00 | 1,219.00 | 1,198.50 | 1,207.50 | 0.0M |
| 2022-12-20 | 1,154.00 | 1,228.00 | 1,154.00 | 1,210.00 | 0.0M |
| 2022-12-19 | 1,182.00 | 1,189.50 | 1,158.00 | 1,169.00 | 0.0M |
| 2022-12-16 | 1,262.00 | 1,278.50 | 1,178.50 | 1,199.00 | 0.0M |
| 2022-12-15 | 1,307.50 | 1,308.00 | 1,256.50 | 1,269.50 | 0.0M |
| 2022-12-14 | 1,316.00 | 1,352.50 | 1,298.00 | 1,308.00 | 0.0M |
| 2022-12-13 | 1,269.50 | 1,348.50 | 1,251.50 | 1,315.50 | 0.0M |
| 2022-12-12 | 1,261.50 | 1,277.50 | 1,234.50 | 1,263.00 | 0.0M |
| 2022-12-09 | 1,284.00 | 1,294.50 | 1,251.00 | 1,258.00 | 0.0M |
| 2022-12-08 | 1,223.50 | 1,292.00 | 1,215.50 | 1,277.00 | 0.0M |
| 2022-12-07 | 1,249.50 | 1,274.50 | 1,211.50 | 1,227.00 | 0.0M |
| 2022-12-06 | 1,254.50 | 1,263.50 | 1,235.00 | 1,248.00 | 0.0M |
| 2022-12-05 | 1,275.00 | 1,306.00 | 1,237.50 | 1,250.00 | 0.0M |
| 2022-12-02 | 1,273.00 | 1,295.50 | 1,256.50 | 1,290.50 | 0.0M |
| 2022-12-01 | 1,301.00 | 1,301.00 | 1,257.00 | 1,265.50 | 0.0M |
| 2022-11-30 | 1,207.50 | 1,297.00 | 1,192.50 | 1,292.50 | 0.0M |
| 2022-11-29 | 1,148.00 | 1,208.50 | 1,136.00 | 1,205.50 | 0.0M |
| 2022-11-28 | 1,183.50 | 1,202.00 | 1,122.50 | 1,153.50 | 0.0M |
| 2022-11-25 | 1,172.50 | 1,217.00 | 1,172.50 | 1,189.78 | 0.0M |
| 2022-11-23 | 1,129.50 | 1,189.50 | 1,123.00 | 1,175.50 | 0.0M |
| 2022-11-22 | 1,097.00 | 1,138.50 | 1,066.50 | 1,123.50 | 0.0M |
| 2022-11-21 | 1,144.00 | 1,144.00 | 1,070.50 | 1,097.50 | 0.0M |
| 2022-11-18 | 1,193.00 | 1,222.50 | 1,184.50 | 1,201.00 | 0.0M |
| 2022-11-17 | 1,193.50 | 1,210.00 | 1,158.00 | 1,187.00 | 0.0M |
| 2022-11-16 | 1,232.00 | 1,255.00 | 1,157.50 | 1,187.50 | 0.0M |
| 2022-11-15 | 1,195.50 | 1,271.50 | 1,195.50 | 1,238.50 | 0.0M |
| 2022-11-14 | 1,203.00 | 1,261.00 | 1,130.50 | 1,193.50 | 0.0M |
| 2022-11-11 | 1,285.50 | 1,298.50 | 1,159.00 | 1,209.50 | 0.0M |
| 2022-11-10 | 1,096.50 | 1,322.50 | 1,044.50 | 1,309.00 | 0.0M |
| 2022-11-09 | 1,315.50 | 1,341.50 | 1,029.00 | 1,134.00 | 0.0M |
| 2022-11-08 | 1,562.50 | 1,581.50 | 1,233.00 | 1,308.00 | 0.0M |
| 2022-11-07 | 1,603.50 | 1,610.50 | 1,548.00 | 1,602.50 | 0.0M |
| 2022-11-04 | 1,543.00 | 1,682.00 | 1,521.00 | 1,650.00 | 0.0M |
| 2022-11-03 | 1,513.50 | 1,560.50 | 1,506.50 | 1,546.00 | 0.0M |
| 2022-11-02 | 1,574.50 | 1,623.50 | 1,502.50 | 1,537.50 | 0.0M |
| 2022-11-01 | 1,562.50 | 1,616.00 | 1,553.00 | 1,579.50 | 0.0M |
| 2022-10-31 | 1,594.50 | 1,638.00 | 1,547.50 | 1,566.00 | 0.0M |
| 2022-10-28 | 1,527.50 | 1,544.50 | 1,486.00 | 1,533.86 | 0.0M |
| 2022-10-27 | 1,556.50 | 1,587.50 | 1,509.50 | 1,563.00 | 0.0M |
| 2022-10-26 | 1,479.50 | 1,596.50 | 1,447.50 | 1,567.00 | 0.0M |
| 2022-10-25 | 1,348.00 | 1,526.00 | 1,334.00 | 1,495.00 | 0.0M |
| 2022-10-24 | 1,327.00 | 1,370.50 | 1,323.00 | 1,345.00 | 0.0M |
| 2022-10-21 | 1,281.50 | 1,306.00 | 1,250.50 | 1,301.00 | 0.0M |
| 2022-10-20 | 1,290.00 | 1,310.50 | 1,267.50 | 1,282.00 | 0.0M |
| 2022-10-19 | 1,308.50 | 1,313.00 | 1,284.00 | 1,295.00 | 0.0M |
| 2022-10-18 | 1,334.50 | 1,341.00 | 1,283.00 | 1,297.50 | 0.0M |
| 2022-10-17 | 1,287.50 | 1,336.00 | 1,287.50 | 1,323.50 | 0.0M |
| 2022-10-14 | 1,292.50 | 1,344.50 | 1,279.00 | 1,295.50 | 0.0M |
| 2022-10-13 | 1,293.50 | 1,299.00 | 1,179.50 | 1,282.50 | 0.0M |
| 2022-10-12 | 1,272.00 | 1,304.50 | 1,269.00 | 1,294.00 | 0.0M |
| 2022-10-11 | 1,301.00 | 1,301.00 | 1,260.50 | 1,277.50 | 0.0M |
| 2022-10-10 | 1,314.00 | 1,334.50 | 1,289.00 | 1,302.00 | 0.0M |
| 2022-10-07 | 1,345.50 | 1,359.50 | 1,302.50 | 1,324.50 | 0.0M |
| 2022-10-06 | 1,346.00 | 1,384.50 | 1,345.00 | 1,357.00 | 0.0M |
| 2022-10-05 | 1,356.50 | 1,366.00 | 1,311.50 | 1,346.50 | 0.0M |
| 2022-10-04 | 1,317.00 | 1,380.00 | 1,310.50 | 1,353.00 | 0.0M |
| 2022-10-03 | 1,285.00 | 1,325.50 | 1,253.50 | 1,312.00 | 0.0M |
| 2022-09-30 | 1,343.00 | 1,352.00 | 1,318.50 | 1,345.42 | 0.0M |
| 2022-09-29 | 1,343.00 | 1,350.50 | 1,287.50 | 1,334.00 | 0.0M |
| 2022-09-28 | 1,320.00 | 1,355.00 | 1,242.00 | 1,335.00 | 0.0M |
| 2022-09-27 | 1,309.50 | 1,400.00 | 1,294.50 | 1,323.00 | 0.0M |
| 2022-09-26 | 1,278.00 | 1,340.50 | 1,268.00 | 1,326.50 | 0.0M |
| 2022-09-23 | 1,309.00 | 1,360.00 | 1,258.50 | 1,289.50 | 0.0M |
| 2022-09-22 | 1,256.00 | 1,336.00 | 1,216.00 | 1,323.00 | 0.0M |
| 2022-09-21 | 1,322.00 | 1,425.50 | 1,298.00 | 1,320.50 | 0.0M |
| 2022-09-20 | 1,382.00 | 1,391.00 | 1,327.00 | 1,349.00 | 0.0M |
| 2022-09-19 | 1,338.50 | 1,369.50 | 1,277.00 | 1,361.00 | 0.0M |
| 2022-09-16 | 1,480.00 | 1,485.00 | 1,402.50 | 1,427.00 | 0.0M |
| 2022-09-15 | 1,598.50 | 1,650.50 | 1,451.50 | 1,494.50 | 0.0M |
| 2022-09-14 | 1,582.50 | 1,599.00 | 1,529.00 | 1,577.00 | 0.0M |
| 2022-09-13 | 1,700.00 | 1,758.00 | 1,551.00 | 1,584.50 | 0.0M |
| 2022-09-12 | 1,722.00 | 1,773.00 | 1,675.50 | 1,709.00 | 0.0M |
| 2022-09-09 | 1,627.00 | 1,739.00 | 1,611.00 | 1,710.00 | 0.0M |
| 2022-09-08 | 1,629.00 | 1,650.50 | 1,578.00 | 1,634.50 | 0.0M |
| 2022-09-07 | 1,564.50 | 1,636.50 | 1,469.50 | 1,553.50 | 0.0M |
| 2022-09-06 | 1,541.50 | 1,672.50 | 1,529.50 | 1,551.50 | 0.0M |
| 2022-09-05 | 1,560.00 | 1,616.50 | 1,539.00 | 1,600.50 | 0.0M |
| 2022-09-04 | 1,550.00 | 1,563.75 | 1,483.50 | 1,560.00 | 0.0M |
| 2022-09-02 | 1,571.50 | 1,637.50 | 1,522.00 | 1,536.00 | 0.0M |
| 2022-09-01 | 1,559.00 | 1,570.50 | 1,489.00 | 1,550.00 | 0.0M |
| 2022-08-31 | 1,522.00 | 1,606.50 | 1,500.00 | 1,560.00 | 0.0M |
| 2022-08-30 | 1,518.50 | 1,592.50 | 1,453.50 | 1,528.00 | 0.0M |
| 2022-08-29 | 1,464.50 | 1,538.50 | 1,404.50 | 1,515.00 | 0.0M |
| 2022-08-26 | 1,688.50 | 1,703.50 | 1,623.50 | 1,659.41 | 0.0M |
| 2022-08-25 | 1,677.50 | 1,721.50 | 1,651.00 | 1,706.00 | 0.0M |
| 2022-08-24 | 1,652.50 | 1,693.00 | 1,603.50 | 1,678.50 | 0.0M |
| 2022-08-23 | 1,568.00 | 1,675.50 | 1,561.00 | 1,649.50 | 0.0M |
| 2022-08-22 | 1,624.50 | 1,629.50 | 1,528.00 | 1,565.00 | 0.0M |
| 2022-08-19 | 1,871.00 | 1,875.00 | 1,674.50 | 1,699.50 | 0.0M |
| 2022-08-18 | 1,838.00 | 1,884.50 | 1,821.00 | 1,870.00 | 0.0M |
| 2022-08-17 | 1,875.50 | 1,961.00 | 1,818.00 | 1,838.50 | 0.0M |
| 2022-08-16 | 1,908.50 | 1,919.50 | 1,851.50 | 1,882.50 | 0.0M |
| 2022-08-15 | 1,958.50 | 2,017.50 | 1,875.00 | 1,892.00 | 0.0M |
| 2022-08-12 | 1,901.00 | 1,941.50 | 1,857.50 | 1,933.00 | 0.0M |
| 2022-08-11 | 1,867.00 | 1,947.50 | 1,850.50 | 1,904.00 | 0.0M |
| 2022-08-10 | 1,710.00 | 1,861.00 | 1,654.50 | 1,821.50 | 0.0M |
| 2022-08-09 | 1,776.00 | 1,795.50 | 1,668.50 | 1,691.00 | 0.0M |
| 2022-08-08 | 1,723.50 | 1,822.50 | 1,692.50 | 1,788.00 | 0.0M |
| 2022-08-05 | 1,584.00 | 1,728.50 | 1,584.00 | 1,686.00 | 0.0M |
| 2022-08-04 | 1,639.50 | 1,668.50 | 1,581.00 | 1,591.00 | 0.0M |
| 2022-08-03 | 1,663.00 | 1,688.00 | 1,592.50 | 1,658.50 | 0.0M |
| 2022-08-02 | 1,627.00 | 1,683.00 | 1,562.00 | 1,639.00 | 0.0M |
| 2022-08-01 | 1,708.50 | 1,708.50 | 1,611.50 | 1,626.50 | 0.0M |
| 2022-07-29 | 1,742.50 | 1,745.00 | 1,659.50 | 1,730.66 | 0.0M |
| 2022-07-28 | 1,616.00 | 1,786.00 | 1,595.50 | 1,726.00 | 0.0M |
| 2022-07-27 | 1,385.00 | 1,615.00 | 1,385.00 | 1,587.50 | 0.0M |
| 2022-07-26 | 1,513.00 | 1,513.00 | 1,356.50 | 1,365.00 | 0.0M |
| 2022-07-25 | 1,626.00 | 1,665.00 | 1,456.00 | 1,496.00 | 0.0M |
| 2022-07-22 | 1,593.00 | 1,648.00 | 1,519.50 | 1,529.00 | 0.0M |
| 2022-07-21 | 1,545.50 | 1,604.00 | 1,461.50 | 1,580.50 | 0.0M |
| 2022-07-20 | 1,577.50 | 1,622.50 | 1,484.00 | 1,551.00 | 0.0M |
| 2022-07-19 | 1,487.00 | 1,633.00 | 1,484.50 | 1,563.00 | 0.0M |
| 2022-07-18 | 1,359.00 | 1,529.50 | 1,333.50 | 1,471.00 | 0.0M |
| 2022-07-15 | 1,182.00 | 1,287.50 | 1,179.50 | 1,266.00 | 0.0M |
| 2022-07-14 | 1,088.50 | 1,212.50 | 1,069.00 | 1,192.50 | 0.0M |
| 2022-07-13 | 1,038.50 | 1,102.50 | 1,002.50 | 1,074.50 | 0.0M |
| 2022-07-12 | 1,120.00 | 1,120.00 | 1,029.50 | 1,037.50 | 0.0M |
| 2022-07-11 | 1,177.00 | 1,196.50 | 1,125.50 | 1,138.50 | 0.0M |
| 2022-07-08 | 1,239.00 | 1,275.00 | 1,191.00 | 1,239.00 | 0.0M |
| 2022-07-07 | 1,164.50 | 1,252.50 | 1,160.00 | 1,246.00 | 0.0M |
| 2022-07-06 | 1,148.50 | 1,167.00 | 1,110.00 | 1,150.00 | 0.0M |
| 2022-07-05 | 1,073.00 | 1,172.00 | 1,041.00 | 1,144.50 | 0.0M |
| 2022-07-04 | 1,070.00 | 1,157.00 | 1,041.00 | 1,148.50 | 0.0M |
| 2022-07-03 | 1,062.75 | 1,079.50 | 1,060.25 | 1,070.00 | 0.0M |
| 2022-07-01 | 1,017.50 | 1,118.00 | 1,009.50 | 1,062.50 | 0.0M |
| 2022-06-30 | 1,110.00 | 1,116.50 | 994.00 | 1,014.00 | 0.0M |
| 2022-06-29 | 1,162.50 | 1,164.00 | 1,083.50 | 1,115.00 | 0.0M |
| 2022-06-28 | 1,197.50 | 1,234.50 | 1,147.50 | 1,152.50 | 0.0M |
| 2022-06-27 | 1,232.00 | 1,236.50 | 1,170.00 | 1,204.50 | 0.0M |
| 2022-06-24 | 1,122.50 | 1,221.50 | 1,122.50 | 1,204.50 | 0.0M |
| 2022-06-23 | 1,051.00 | 1,145.00 | 1,045.50 | 1,126.00 | 0.0M |
| 2022-06-22 | 1,123.50 | 1,138.00 | 1,041.50 | 1,071.00 | 0.0M |
| 2022-06-21 | 1,128.00 | 1,192.50 | 1,048.50 | 1,122.50 | 0.0M |
| 2022-06-20 | 1,125.50 | 1,168.00 | 1,048.50 | 1,120.50 | 0.0M |
| 2022-06-19 | 1,133.00 | 1,140.00 | 1,115.50 | 1,126.00 | 0.0M |
| 2022-06-17 | 1,101.50 | 1,116.50 | 1,047.00 | 1,078.00 | 0.0M |
| 2022-06-16 | 1,224.50 | 1,254.00 | 1,079.00 | 1,092.50 | 0.0M |
| 2022-06-15 | 1,165.00 | 1,229.50 | 1,010.00 | 1,170.50 | 0.0M |
| 2022-06-14 | 1,227.50 | 1,265.50 | 1,075.00 | 1,204.00 | 0.0M |
| 2022-06-13 | 1,465.50 | 1,472.50 | 1,164.50 | 1,224.50 | 0.0M |
| 2022-06-10 | 1,790.50 | 1,805.00 | 1,651.50 | 1,663.50 | 0.0M |
| 2022-06-09 | 1,805.50 | 1,833.00 | 1,774.50 | 1,780.50 | 0.0M |
| 2022-06-08 | 1,843.50 | 1,845.50 | 1,751.00 | 1,789.00 | 0.0M |
| 2022-06-07 | 1,870.50 | 1,873.00 | 1,717.50 | 1,843.50 | 0.0M |
| 2022-06-06 | 1,803.50 | 1,920.00 | 1,799.00 | 1,862.50 | 0.0M |
| 2022-06-03 | 1,832.50 | 1,853.00 | 1,730.00 | 1,745.50 | 0.0M |
| 2022-06-02 | 1,793.00 | 1,842.00 | 1,778.00 | 1,821.50 | 0.0M |
| 2022-06-01 | 1,941.50 | 1,971.00 | 1,757.00 | 1,818.50 | 0.0M |
| 2022-05-31 | 1,807.00 | 2,017.00 | 1,785.00 | 1,933.00 | 0.0M |
| 2022-05-30 | 1,810.25 | 2,013.00 | 1,802.50 | 2,003.00 | 0.0M |
| 2022-05-27 | 1,830.00 | 1,830.00 | 1,715.00 | 1,789.55 | 0.0M |
| 2022-05-26 | 1,968.50 | 1,976.00 | 1,728.50 | 1,826.50 | 0.0M |
| 2022-05-25 | 1,980.00 | 2,020.00 | 1,931.50 | 1,949.00 | 0.0M |
| 2022-05-24 | 1,987.00 | 1,990.50 | 1,907.00 | 1,956.50 | 0.0M |
| 2022-05-23 | 2,015.00 | 2,085.50 | 1,975.00 | 1,977.50 | 0.0M |
| 2022-05-20 | 2,001.50 | 2,063.50 | 1,915.50 | 1,964.50 | 0.0M |
| 2022-05-19 | 1,955.50 | 2,039.00 | 1,899.00 | 1,991.00 | 0.0M |
| 2022-05-18 | 2,089.00 | 2,110.00 | 1,931.00 | 1,977.50 | 0.0M |
| 2022-05-17 | 2,040.00 | 2,121.00 | 2,005.00 | 2,042.50 | 0.0M |
| 2022-05-16 | 2,112.50 | 2,162.50 | 1,977.00 | 2,004.50 | 0.0M |
| 2022-05-13 | 1,914.00 | 2,143.50 | 1,892.00 | 2,062.50 | 0.0M |
| 2022-05-12 | 2,074.50 | 2,190.00 | 1,706.50 | 1,947.50 | 0.0M |
| 2022-05-11 | 2,291.50 | 2,448.50 | 2,016.50 | 2,105.00 | 0.0M |
| 2022-05-10 | 2,295.50 | 2,451.50 | 2,194.50 | 2,356.50 | 0.0M |
| 2022-05-09 | 2,550.00 | 2,552.50 | 2,220.00 | 2,267.50 | 0.0M |
| 2022-05-06 | 2,731.00 | 2,757.50 | 2,628.50 | 2,684.50 | 0.0M |
| 2022-05-05 | 2,939.50 | 2,957.50 | 2,683.50 | 2,729.00 | 0.0M |
| 2022-05-04 | 2,780.00 | 2,970.50 | 2,769.50 | 2,958.00 | 0.0M |
| 2022-05-03 | 2,862.00 | 2,882.50 | 2,750.00 | 2,770.00 | 0.0M |
| 2022-05-02 | 2,811.50 | 2,869.00 | 2,772.50 | 2,858.48 | 0.0M |
| 2022-04-29 | 2,932.00 | 2,932.00 | 2,837.00 | 2,858.48 | 0.0M |
| 2022-04-28 | 2,888.00 | 2,980.50 | 2,857.50 | 2,948.50 | 0.0M |
| 2022-04-27 | 2,830.50 | 2,920.00 | 2,763.50 | 2,857.50 | 0.0M |
| 2022-04-26 | 3,010.00 | 3,038.00 | 2,797.50 | 2,836.50 | 0.0M |
| 2022-04-25 | 2,939.50 | 3,025.50 | 2,790.50 | 3,012.50 | 0.0M |
| 2022-04-22 | 2,994.00 | 3,030.00 | 2,931.50 | 2,951.00 | 0.0M |
| 2022-04-21 | 3,082.50 | 3,183.00 | 2,988.50 | 3,024.00 | 0.0M |
| 2022-04-20 | 3,100.50 | 3,169.50 | 3,035.50 | 3,068.50 | 0.0M |
| 2022-04-19 | 3,040.00 | 3,132.00 | 3,029.00 | 3,115.50 | 0.0M |
| 2022-04-18 | 3,046.00 | 3,075.50 | 2,880.00 | 3,007.00 | 0.0M |
| 2022-04-14 | 3,100.50 | 3,145.50 | 2,974.50 | 2,995.50 | 0.0M |
| 2022-04-13 | 3,007.00 | 3,116.00 | 2,992.50 | 3,089.00 | 0.0M |
| 2022-04-12 | 2,970.00 | 3,084.50 | 2,946.50 | 2,969.50 | 0.0M |
| 2022-04-11 | 3,273.50 | 3,279.00 | 2,966.00 | 3,005.00 | 0.0M |
| 2022-04-08 | 3,217.00 | 3,318.00 | 3,215.50 | 3,237.00 | 0.0M |
| 2022-04-07 | 3,215.00 | 3,266.50 | 3,138.00 | 3,221.00 | 0.0M |
| 2022-04-06 | 3,460.00 | 3,464.50 | 3,169.50 | 3,221.00 | 0.0M |
| 2022-04-05 | 3,530.50 | 3,568.50 | 3,420.50 | 3,470.50 | 0.0M |
| 2022-04-04 | 3,530.00 | 3,595.50 | 3,415.00 | 3,506.00 | 0.0M |
| 2022-04-01 | 3,301.00 | 3,501.00 | 3,226.50 | 3,484.50 | 0.0M |
| 2022-03-31 | 3,400.00 | 3,460.50 | 3,271.00 | 3,298.50 | 0.0M |
| 2022-03-30 | 3,390.00 | 3,463.50 | 3,351.50 | 3,407.50 | 0.0M |
| 2022-03-29 | 3,407.00 | 3,506.00 | 3,342.50 | 3,453.00 | 0.0M |